1,632€
4,92%
Echtzeit-Aktienkurs InflaRx NV
Bid:
Ask:
Aktienkurse zur InflaRx NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -2,57% | - |
| 28.09.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -7,50% | - |
| 25.09.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 24.09.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -6,80% | - |
| 23.09.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -2,72% | 1.000,00 |
| 22.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,90% | - |
| 21.09.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 4,94% | - |
| 18.09.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -0,23% | - |
| 17.09.2026 | 1,75 | 1,75 | 1,70 | 1,70 | 3,71% | 500,00 |
| 16.09.2026 | 1,74 | 1,74 | 1,64 | 1,64 | -4,98% | - |
| 15.09.2026 | 1,81 | 1,81 | 1,73 | 1,73 | -3,73% | - |
| 14.09.2026 | 1,76 | 1,80 | 1,71 | 1,80 | 6,21% | 400,00 |
| 11.09.2026 | 1,74 | 1,74 | 1,69 | 1,69 | 1,56% | - |
| 10.09.2026 | 1,74 | 1,74 | 1,66 | 1,66 | -3,54% | - |
| 09.09.2026 | 1,82 | 1,82 | 1,73 | 1,73 | -3,20% | - |
| 08.09.2026 | 1,89 | 1,89 | 1,78 | 1,78 | -5,16% | - |
| 07.09.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 3,98% | - |
| 04.09.2026 | 1,87 | 1,87 | 1,81 | 1,81 | -0,88% | - |
| 03.09.2026 | 1,98 | 1,98 | 1,82 | 1,82 | -2,88% | - |
| 02.09.2026 | 1,82 | 1,88 | 1,82 | 1,88 | 9,38% | - |
| 01.09.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -5,82% | - |
| 31.08.2026 | 1,90 | 1,90 | 1,82 | 1,82 | -1,62% | 400,00 |
| 28.08.2026 | 1,91 | 1,91 | 1,85 | 1,85 | -4,14% | - |
| 27.08.2026 | 2,03 | 2,03 | 1,93 | 1,93 | -7,12% | - |
| 26.08.2026 | 2,01 | 2,08 | 1,96 | 2,08 | 25,30% | 3.000,00 |
| 25.08.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -1,25% | - |
| 24.08.2026 | 1,75 | 1,75 | 1,68 | 1,68 | 1,08% | - |
| 21.08.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -3,26% | - |
| 20.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -5,24% | 150,00 |
| 19.08.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 4,25% | - |
| 18.08.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 17.08.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 14.08.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 13.08.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 1,16% | 20,00 |
| 12.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 11.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 10.08.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -3,36% | - |
| 07.08.2026 | 1,53 | 1,70 | 1,53 | 1,70 | 9,48% | - |
| 06.08.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 2,99% | - |
| 05.08.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,53% | - |
| 04.08.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 7,59% | - |
| 03.08.2026 | 1,45 | 1,45 | 1,42 | 1,45 | 1,83% | 2.000,00 |
| 31.07.2026 | 1,51 | 1,51 | 1,42 | 1,42 | -5,07% | - |
| 30.07.2026 | 1,45 | 1,50 | 1,40 | 1,50 | 3,95% | 70,00 |
| 29.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 28.07.2026 | 1,46 | 1,46 | 1,41 | 1,41 | -4,14% | - |
| 27.07.2026 | 1,52 | 1,52 | 1,47 | 1,47 | 3,15% | - |
| 24.07.2026 | 1,53 | 1,53 | 1,43 | 1,43 | -5,99% | - |
| 23.07.2026 | 1,53 | 1,53 | 1,48 | 1,52 | -0,52% | 800,00 |
| 22.07.2026 | 1,55 | 1,55 | 1,53 | 1,53 | 0,20% | - |
| 21.07.2026 | 1,60 | 1,60 | 1,52 | 1,52 | -8,91% | - |
| 20.07.2026 | 1,60 | 1,67 | 1,60 | 1,67 | 7,04% | - |
| 17.07.2026 | 1,70 | 1,70 | 1,56 | 1,56 | -4,81% | 1.800,00 |
| 16.07.2026 | 1,72 | 1,72 | 1,64 | 1,64 | -8,83% | - |
| 15.07.2026 | 1,71 | 1,80 | 1,68 | 1,80 | 8,50% | 200,00 |
| 14.07.2026 | 1,76 | 1,76 | 1,66 | 1,66 | -0,18% | - |
| 13.07.2026 | 1,75 | 1,84 | 1,66 | 1,66 | -1,48% | 500,00 |
| 10.07.2026 | 1,76 | 1,76 | 1,69 | 1,69 | -8,76% | - |
| 09.07.2026 | 1,84 | 1,85 | 1,84 | 1,85 | 1,87% | - |
| 08.07.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 4,85% | - |
| 07.07.2026 | 1,80 | 1,93 | 1,73 | 1,73 | -6,08% | 200,00 |
| 06.07.2026 | 2,04 | 2,04 | 1,84 | 1,84 | -4,06% | - |
| 03.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -5,56% | - |
| 02.07.2026 | 2,00 | 2,03 | 2,00 | 2,03 | 5,39% | - |
| 01.07.2026 | 1,86 | 1,93 | 1,86 | 1,93 | -6,40% | - |
| 30.06.2026 | 1,95 | 2,06 | 1,83 | 2,06 | 1,08% | 5.800,00 |
| 29.06.2026 | 1,65 | 2,04 | 1,65 | 2,04 | 32,47% | 1.000,00 |
| 26.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -6,95% | - |
| 25.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,06% | - |
| 24.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,61% | - |
| 23.06.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 4,47% | 40,00 |
| 22.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,19% | - |
| 19.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,58% | - |
| 18.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 15,25% | - |
| 17.06.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,75% | - |
| 16.06.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -2,29% | 1.000,00 |
| 15.06.2026 | 1,36 | 1,40 | 1,36 | 1,40 | -1,34% | 1.050,00 |
| 12.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 3,58% | 100,00 |
| 11.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 10.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -7,16% | - |
| 09.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -6,62% | - |
| 08.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -9,97% | - |
| 05.06.2026 | 1,63 | 1,75 | 1,61 | 1,75 | 2,05% | 2.000,00 |
| 04.06.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -2,84% | 700,00 |
| 03.06.2026 | 1,82 | 1,82 | 1,76 | 1,76 | -3,30% | - |
| 02.06.2026 | 1,97 | 1,97 | 1,82 | 1,82 | -7,14% | 36.700,00 |
| 01.06.2026 | 2,06 | 2,06 | 1,96 | 1,96 | 0,00% | 44.800,00 |
| 29.05.2026 | 2,05 | 2,05 | 1,96 | 1,96 | -4,76% | - |
| 28.05.2026 | 2,15 | 2,15 | 2,06 | 2,06 | -4,46% | - |
| 27.05.2026 | 2,35 | 2,35 | 2,15 | 2,15 | -2,89% | 1.000,00 |
| 26.05.2026 | 2,32 | 2,46 | 2,22 | 2,22 | -1,51% | 4.000,00 |
| 25.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 4,65% | - |
| 22.05.2026 | 2,09 | 2,15 | 2,09 | 2,15 | 7,76% | - |
| 21.05.2026 | 2,05 | 2,05 | 2,00 | 2,00 | 1,37% | - |
| 20.05.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -0,96% | - |
| 19.05.2026 | 2,10 | 2,10 | 1,99 | 1,99 | -11,05% | 1.000,00 |
| 18.05.2026 | 2,08 | 2,24 | 2,08 | 2,24 | 16,70% | 200,00 |
| 15.05.2026 | 2,05 | 2,05 | 1,92 | 1,92 | -10,72% | 153,00 |
| 14.05.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 1,71% | - |
| 13.05.2026 | 2,02 | 2,13 | 2,02 | 2,11 | 6,84% | 50,00 |